Hot Features
프리미엄
DJ Global (W1DOW)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 625.14 | -13.96 | -2.18 | 638.51 | 638.73 | 621.53 | 0 |
| 1741384800 | 639.1 | 1.02 | 0.16 | 636.91 | 640 | 631.55999 | 0 |
| 1741298400 | 638.08 | -6.29 | -0.98 | 646.25 | 646.32 | 636.33 | 0 |
| 1741212000 | 644.37 | 9.18 | 1.45 | 638.36 | 645.48 | 636.80999 | 0 |
| 1741125600 | 635.19 | -6.49 | -1.01 | 640.64 | 641.41 | 630.34 | 0 |
| 1741039200 | 641.67999 | -4.74 | -0.73 | 647.44 | 652.05999 | 638.77 | 0 |
| 1740780000 | 646.41999 | 3.47 | 0.54 | 639.74 | 646.77 | 638.26 | 0 |
| 1740693600 | 642.95 | -8.73 | -1.34 | 650.6 | 652.36 | 642.91 | 0 |
| 1740607200 | 651.67999 | 1.52 | 0.23 | 651.14 | 655.71 | 650.15 | 0 |
| 1740520800 | 650.16 | -2.5 | -0.38 | 651.76 | 653.07 | 646.54999 | 0 |
| 1740434400 | 652.66 | -3.01 | -0.46 | 655.35 | 657.01 | 651.61 | 0 |
| 1740175200 | 655.66999 | -7.22 | -1.09 | 663.52 | 663.89 | 655.30999 | 0 |
| 1740088800 | 662.89 | -1.84 | -0.28 | 664.49 | 664.88 | 659.92999 | 0 |
| 1740002400 | 664.73 | -0.63 | -0.09 | 665.32 | 665.4 | 662.57 | 0 |
| 1739916000 | 665.36 | 2.51 | 0.38 | 663.91999 | 665.41999 | 663.25 | 0 |
| 1739570400 | 662.85 | 0.69 | 0.10 | 662.55999 | 664.09 | 662.41 | 0 |
| 1739484000 | 662.16 | 7.63 | 1.17 | 655.88 | 662.30999 | 655.62 | 0 |
| 1739397600 | 654.53 | -0.95 | -0.14 | 655.87 | 656.04 | 650.23 | 0 |
| 1739311200 | 655.48 | 0.08 | 0.01 | 655.04999 | 656.22 | 653.55999 | 0 |
| 1739224800 | 655.4 | 2.99 | 0.46 | 652.19 | 656.02 | 652 | 0 |
| 1738965600 | 652.41 | -4.78 | -0.73 | 657.29999 | 658.66999 | 652.03 | 0 |
| 1738879200 | 657.19 | 3.22 | 0.49 | 654.44 | 657.21 | 654.41999 | 0 |
| 1738792800 | 653.97 | 3.45 | 0.53 | 651.36 | 654.03 | 649.78 | 0 |
| 1738706400 | 650.52 | 5.73 | 0.89 | 645.73 | 650.99 | 645.5 | 0 |
| 1738620000 | 644.79 | -6.87 | -1.05 | 646.64 | 647.57 | 638.36 | 0 |
| 1738360800 | 651.66 | -2.64 | -0.40 | 654.67999 | 658.36 | 651.16 | 0 |
| 1738274400 | 654.29999 | 3.57 | 0.55 | 651.49 | 656.11 | 651.28 | 0 |
| 1738188000 | 650.73 | -0.94 | -0.14 | 652.62 | 652.67999 | 648.48 | 0 |
| 1738101600 | 651.66999 | 3.37 | 0.52 | 647.41999 | 652.22 | 646.65 | 0 |
| 1738015200 | 648.29999 | -6.48 | -0.99 | 653.63 | 654.88 | 645.01 | 0 |
| 1737756000 | 654.78 | 0.19 | 0.03 | 656.35 | 656.62 | 653.82 | 0 |
| 1737669600 | 654.59 | 2.89 | 0.44 | 651.63 | 654.64 | 651.04 | 0 |
| 1737583200 | 651.7 | 2.45 | 0.38 | 649.62 | 652.83 | 649.41999 | 0 |
| 1737496800 | 649.25 | 7.7 | 1.20 | 644.13 | 649.26 | 643.65 | 0 |
| 1737151200 | 641.54999 | 4.22 | 0.66 | 637.47 | 643.09 | 637.29 | 0 |
| 1737064800 | 637.33 | 1.46 | 0.23 | 637.17999 | 639.08 | 635.91 | 0 |
| 1736978400 | 635.87 | 9.11 | 1.45 | 627.17999 | 636.77 | 627.08 | 0 |
| 1736892000 | 626.76 | 2.18 | 0.35 | 626.16999 | 628.55999 | 623.80999 | 0 |
| 1736805600 | 624.58 | -1.23 | -0.20 | 623.99 | 624.66999 | 619.76 | 0 |
| 1736546400 | 625.80999 | -9.46 | -1.49 | 633.85 | 634.03 | 624.30999 | 0 |
| 1736373600 | 635.27 | -0.58 | -0.09 | 635.07 | 635.97 | 631.87 | 0 |
| 1736287200 | 635.85 | -4.45 | -0.69 | 640.76 | 643.16999 | 634.5 | 0 |
| 1736200800 | 640.29999 | 3.9 | 0.61 | 636.65 | 643.67999 | 636.47 | 0 |
| 1735941600 | 636.4 | 5.49 | 0.87 | 631.05999 | 636.89 | 630.84 | 0 |
| 1735855200 | 630.91 | -1.14 | -0.18 | 631.84 | 635.79999 | 628.08 | 0 |
| 1735682400 | 632.04999 | -2.17 | -0.34 | 634.08 | 635.75 | 631.12 | 0 |
| 1735596000 | 634.22 | -5.09 | -0.80 | 638.5 | 639.33 | 630.99 | 0 |
| 1735336800 | 639.30999 | -3.67 | -0.57 | 643.65 | 644.16 | 636.52 | 0 |
| 1735250400 | 642.98 | 0.37 | 0.06 | 643.15 | 643.75 | 640.69 | 0 |
| 1735077600 | 642.61 | 4.75 | 0.74 | 638.21 | 642.64 | 638.07 | 0 |
| 1734991200 | 637.86 | 3.58 | 0.56 | 635.04 | 638.11 | 632.49 | 0 |
| 1734732000 | 634.28 | 3.86 | 0.61 | 629.29999 | 638.13 | 625.95 | 0 |
| 1734645600 | 630.41999 | -3.25 | -0.51 | 631.61 | 636.24 | 630.4 | 0 |
| 1734559200 | 633.66999 | -15.21 | -2.34 | 648.92999 | 650.03 | 633.27 | 0 |
| 1734472800 | 648.88 | -2.93 | -0.45 | 650.6 | 650.94 | 647.88 | 0 |
| 1734386400 | 651.80999 | 0.79 | 0.12 | 650.7 | 652.77 | 650.11 | 0 |
| 1734127200 | 651.02 | -1.58 | -0.24 | 651.69 | 653.29999 | 649.79999 | 0 |
| 1734040800 | 652.6 | -2.46 | -0.38 | 656.07 | 656.14 | 652.52 | 0 |
| 1733954400 | 655.05999 | 3.52 | 0.54 | 651.09 | 655.65 | 650.80999 | 0 |
